[{"date":"2025-11-12","o":60925.0,"h":63900.0,"l":59400.0,"c":63725.0,"v":829.0,"dr":0.0204,"sa":0.7568},{"date":"2025-11-13","o":64725.0,"h":64725.0,"l":61275.0,"c":61425.0,"v":680.0,"dr":-0.0361,"sa":0.758},{"date":"2025-11-14","o":59350.0,"h":61575.0,"l":58775.0,"c":61000.0,"v":738.0,"dr":-0.0069,"sa":0.616},{"date":"2025-11-17","o":59725.0,"h":60875.0,"l":58175.0,"c":58100.0,"v":390.0,"dr":-0.0475,"sa":0.6182},{"date":"2025-11-18","o":58950.0,"h":59925.0,"l":58125.0,"c":59500.0,"v":280.0,"dr":0.0241,"sa":0.6172},{"date":"2025-11-19","o":60275.0,"h":61300.0,"l":58875.0,"c":59800.0,"v":391.0,"dr":0.005,"sa":0.6126},{"date":"2025-11-21","o":57500.0,"h":58450.0,"l":56600.0,"c":58225.0,"v":28.0,"dr":-0.0263,"sa":0.611},{"date":"2025-11-25","o":60725.0,"h":62300.0,"l":60625.0,"c":62300.0,"v":333.0,"dr":0.07,"sa":0.6141},{"date":"2025-11-26","o":63000.0,"h":66225.0,"l":62850.0,"c":65825.0,"v":416.0,"dr":0.0566,"sa":0.6161},{"date":"2025-11-27","o":66650.0,"h":69000.0,"l":62200.0,"c":65950.0,"v":175.0,"dr":0.0019,"sa":0.6155},{"date":"2025-11-28","o":64200.0,"h":65375.0,"l":63400.0,"c":64700.0,"v":1367.0,"dr":-0.019,"sa":0.6123},{"date":"2025-12-01","o":66000.0,"h":66000.0,"l":64275.0,"c":64825.0,"v":1290.0,"dr":0.0019,"sa":0.6121},{"date":"2025-12-02","o":63725.0,"h":63900.0,"l":61125.0,"c":62600.0,"v":686.0,"dr":-0.0343,"sa":0.6134},{"date":"2025-12-03","o":62700.0,"h":63675.0,"l":61825.0,"c":61800.0,"v":277.0,"dr":-0.0128,"sa":0.6136},{"date":"2025-12-04","o":61200.0,"h":63150.0,"l":60975.0,"c":63100.0,"v":186.0,"dr":0.021,"sa":0.6123},{"date":"2025-12-05","o":64000.0,"h":66525.0,"l":63475.0,"c":63725.0,"v":381.0,"dr":0.0099,"sa":0.6123},{"date":"2025-12-09","o":62075.0,"h":64950.0,"l":61400.0,"c":64675.0,"v":202.0,"dr":0.0149,"sa":0.6119},{"date":"2025-12-10","o":64500.0,"h":65075.0,"l":63050.0,"c":64550.0,"v":106.0,"dr":-0.0019,"sa":0.6109},{"date":"2025-12-11","o":64800.0,"h":68900.0,"l":64175.0,"c":68275.0,"v":2151.0,"dr":0.0577,"sa":0.6124},{"date":"2025-12-12","o":68500.0,"h":69300.0,"l":65000.0,"c":65625.0,"v":843.0,"dr":-0.0388,"sa":0.613},{"date":"2025-12-15","o":67500.0,"h":68200.0,"l":65400.0,"c":67275.0,"v":921.0,"dr":0.0251,"sa":0.613},{"date":"2025-12-16","o":67575.0,"h":69475.0,"l":66850.0,"c":67925.0,"v":2195.0,"dr":0.0097,"sa":0.6127},{"date":"2025-12-17","o":68700.0,"h":69825.0,"l":67975.0,"c":69150.0,"v":472.0,"dr":0.018,"sa":0.612},{"date":"2025-12-18","o":69075.0,"h":69975.0,"l":68175.0,"c":68575.0,"v":409.0,"dr":-0.0083,"sa":0.6112},{"date":"2025-12-19","o":68400.0,"h":70875.0,"l":68350.0,"c":70800.0,"v":1202.0,"dr":0.0324,"sa":0.6113},{"date":"2025-12-22","o":72225.0,"h":73575.0,"l":71500.0,"c":72775.0,"v":695.0,"dr":0.0279,"sa":0.6114},{"date":"2025-12-23","o":73675.0,"h":73675.0,"l":70000.0,"c":70350.0,"v":809.0,"dr":-0.0333,"sa":0.6127},{"date":"2025-12-24","o":70475.0,"h":71050.0,"l":69100.0,"c":70000.0,"v":80.0,"dr":-0.005,"sa":0.6127},{"date":"2025-12-26","o":72600.0,"h":73800.0,"l":67000.0,"c":70000.0,"v":550.0,"dr":0.0,"sa":0.6124},{"date":"2025-12-29","o":69850.0,"h":70850.0,"l":65875.0,"c":66050.0,"v":2304.0,"dr":-0.0564,"sa":0.6156},{"date":"2025-12-30","o":68600.0,"h":69500.0,"l":67475.0,"c":67450.0,"v":1601.0,"dr":0.0212,"sa":0.6158},{"date":"2026-01-02","o":67975.0,"h":68175.0,"l":64850.0,"c":66175.0,"v":604.0,"dr":-0.0189,"sa":0.6163},{"date":"2026-01-05","o":67200.0,"h":70050.0,"l":67200.0,"c":68925.0,"v":285.0,"dr":0.0416,"sa":0.6168},{"date":"2026-01-06","o":69000.0,"h":72725.0,"l":69000.0,"c":71625.0,"v":812.0,"dr":0.0392,"sa":0.6171},{"date":"2026-01-07","o":69375.0,"h":70000.0,"l":67800.0,"c":69750.0,"v":1266.0,"dr":-0.0262,"sa":0.6172},{"date":"2026-01-08","o":68425.0,"h":69025.0,"l":68225.0,"c":68550.0,"v":244.0,"dr":-0.0172,"sa":0.6177},{"date":"2026-01-09","o":69600.0,"h":71300.0,"l":69600.0,"c":70225.0,"v":307.0,"dr":0.0244,"sa":0.6179},{"date":"2026-01-12","o":73000.0,"h":75600.0,"l":72600.0,"c":74975.0,"v":6424.0,"dr":0.0676,"sa":0.6208},{"date":"2026-01-13","o":76300.0,"h":76850.0,"l":75225.0,"c":76000.0,"v":960.0,"dr":0.0137,"sa":0.6206},{"date":"2026-01-14","o":77475.0,"h":78300.0,"l":74525.0,"c":75875.0,"v":538.0,"dr":-0.0016,"sa":0.6183},{"date":"2026-01-15","o":74925.0,"h":76250.0,"l":74900.0,"c":76300.0,"v":393.0,"dr":0.0056,"sa":0.6182},{"date":"2026-01-16","o":75125.0,"h":75400.0,"l":73550.0,"c":74700.0,"v":599.0,"dr":-0.021,"sa":0.6187},{"date":"2026-01-19","o":74700.0,"h":79500.0,"l":74700.0,"c":74800.0,"v":87.0,"dr":0.0013,"sa":0.6184},{"date":"2026-01-20","o":78200.0,"h":81000.0,"l":78200.0,"c":79600.0,"v":665.0,"dr":0.0642,"sa":0.621},{"date":"2026-01-21","o":82275.0,"h":84275.0,"l":76925.0,"c":77250.0,"v":1972.0,"dr":-0.0295,"sa":0.622},{"date":"2026-01-22","o":77725.0,"h":79375.0,"l":76550.0,"c":78575.0,"v":1352.0,"dr":0.0172,"sa":0.6221},{"date":"2026-01-23","o":79575.0,"h":81375.0,"l":78925.0,"c":81375.0,"v":624.0,"dr":0.0356,"sa":0.6227},{"date":"2026-01-26","o":84200.0,"h":87950.0,"l":82650.0,"c":83000.0,"v":7924.0,"dr":0.02,"sa":0.6222},{"date":"2026-01-27","o":84550.0,"h":84550.0,"l":80250.0,"c":83825.0,"v":5023.0,"dr":0.0099,"sa":0.6222},{"date":"2026-01-28","o":88200.0,"h":91750.0,"l":86625.0,"c":91500.0,"v":4699.0,"dr":0.0916,"sa":0.6278},{"date":"2026-01-29","o":90675.0,"h":91400.0,"l":85450.0,"c":87675.0,"v":8707.0,"dr":-0.0418,"sa":0.6297},{"date":"2026-01-30","o":85000.0,"h":85000.0,"l":73650.0,"c":76450.0,"v":8092.0,"dr":-0.128,"sa":0.6439},{"date":"2026-02-02","o":75725.0,"h":77150.0,"l":72500.0,"c":74300.0,"v":2372.0,"dr":-0.0281,"sa":0.6448},{"date":"2026-02-03","o":77850.0,"h":79800.0,"l":76700.0,"c":78125.0,"v":4502.0,"dr":0.0515,"sa":0.6458},{"date":"2026-02-04","o":82225.0,"h":82775.0,"l":75175.0,"c":77650.0,"v":1883.0,"dr":-0.0061,"sa":0.6456},{"date":"2026-02-05","o":76675.0,"h":77400.0,"l":74600.0,"c":76200.0,"v":474.0,"dr":-0.0187,"sa":0.6457},{"date":"2026-02-06","o":76200.0,"h":82325.0,"l":76200.0,"c":79100.0,"v":566.0,"dr":0.0381,"sa":0.6452},{"date":"2026-02-09","o":80225.0,"h":82700.0,"l":80100.0,"c":82075.0,"v":498.0,"dr":0.0376,"sa":0.6459},{"date":"2026-02-10","o":81175.0,"h":82700.0,"l":80350.0,"c":82850.0,"v":445.0,"dr":0.0094,"sa":0.6458},{"date":"2026-02-11","o":83050.0,"h":84475.0,"l":81650.0,"c":84225.0,"v":1154.0,"dr":0.0166,"sa":0.6448},{"date":"2026-02-12","o":82950.0,"h":83825.0,"l":78050.0,"c":78750.0,"v":4080.0,"dr":-0.065,"sa":0.6484},{"date":"2026-02-13","o":78300.0,"h":81000.0,"l":78300.0,"c":79775.0,"v":325.0,"dr":0.013,"sa":0.6477},{"date":"2026-02-18","o":76500.0,"h":77275.0,"l":75625.0,"c":75525.0,"v":432.0,"dr":-0.0533,"sa":0.6503},{"date":"2026-02-19","o":74400.0,"h":76500.0,"l":73575.0,"c":76225.0,"v":1828.0,"dr":0.0093,"sa":0.6501},{"date":"2026-02-20","o":76450.0,"h":78875.0,"l":75150.0,"c":77625.0,"v":1780.0,"dr":0.0184,"sa":0.6497},{"date":"2026-02-23","o":79900.0,"h":81975.0,"l":79700.0,"c":81750.0,"v":3003.0,"dr":0.0531,"sa":0.6514},{"date":"2026-02-24","o":80850.0,"h":82175.0,"l":78175.0,"c":82050.0,"v":3491.0,"dr":0.0037,"sa":0.6506},{"date":"2026-02-25","o":83475.0,"h":87175.0,"l":83475.0,"c":86750.0,"v":3261.0,"dr":0.0573,"sa":0.6526},{"date":"2026-02-26","o":85100.0,"h":86100.0,"l":82550.0,"c":86050.0,"v":354.0,"dr":-0.0081,"sa":0.652},{"date":"2026-02-27","o":84750.0,"h":87425.0,"l":84750.0,"c":85900.0,"v":770.0,"dr":-0.0017,"sa":0.6519},{"date":"2026-03-02","o":85900.0,"h":87400.0,"l":81125.0,"c":84600.0,"v":1073.0,"dr":-0.0151,"sa":0.6513},{"date":"2026-03-03","o":83000.0,"h":83000.0,"l":73350.0,"c":75175.0,"v":8890.0,"dr":-0.1114,"sa":0.6555},{"date":"2026-03-04","o":77650.0,"h":77650.0,"l":73925.0,"c":75475.0,"v":4056.0,"dr":0.004,"sa":0.6521},{"date":"2026-03-05","o":73500.0,"h":73500.0,"l":71225.0,"c":72225.0,"v":5120.0,"dr":-0.0431,"sa":0.6536},{"date":"2026-03-06","o":72000.0,"h":74650.0,"l":69925.0,"c":74275.0,"v":1137.0,"dr":0.0284,"sa":0.6536},{"date":"2026-03-09","o":74275.0,"h":76900.0,"l":73300.0,"c":76900.0,"v":663.0,"dr":0.0353,"sa":0.6531},{"date":"2026-03-10","o":77725.0,"h":77900.0,"l":76425.0,"c":76525.0,"v":370.0,"dr":-0.0049,"sa":0.6526},{"date":"2026-03-11","o":72575.0,"h":73925.0,"l":71925.0,"c":73750.0,"v":4002.0,"dr":-0.0363,"sa":0.6527},{"date":"2026-03-12","o":74700.0,"h":75500.0,"l":73675.0,"c":73975.0,"v":666.0,"dr":0.0031,"sa":0.6524},{"date":"2026-03-13","o":69875.0,"h":69900.0,"l":66550.0,"c":67200.0,"v":2881.0,"dr":-0.0916,"sa":0.6584},{"date":"2026-03-16","o":68125.0,"h":69750.0,"l":67700.0,"c":69500.0,"v":160.0,"dr":0.0342,"sa":0.6584},{"date":"2026-03-17","o":69400.0,"h":69650.0,"l":67975.0,"c":68275.0,"v":320.0,"dr":-0.0176,"sa":0.653},{"date":"2026-03-18","o":63400.0,"h":64175.0,"l":62650.0,"c":62800.0,"v":3631.0,"dr":-0.0802,"sa":0.6586},{"date":"2026-03-19","o":58400.0,"h":60150.0,"l":57525.0,"c":59800.0,"v":5630.0,"dr":-0.0478,"sa":0.66},{"date":"2026-03-20","o":59175.0,"h":59800.0,"l":57025.0,"c":57325.0,"v":1245.0,"dr":-0.0414,"sa":0.6611},{"date":"2026-03-23","o":57800.0,"h":60000.0,"l":57100.0,"c":59900.0,"v":214.0,"dr":0.0449,"sa":0.6614},{"date":"2026-03-25","o":62800.0,"h":63175.0,"l":61200.0,"c":61450.0,"v":4764.0,"dr":0.0259,"sa":0.6614},{"date":"2026-03-26","o":60500.0,"h":60975.0,"l":58475.0,"c":58525.0,"v":4148.0,"dr":-0.0476,"sa":0.6626},{"date":"2026-03-27","o":59150.0,"h":62000.0,"l":58775.0,"c":62300.0,"v":1011.0,"dr":0.0645,"sa":0.6645},{"date":"2026-03-30","o":63475.0,"h":64200.0,"l":62050.0,"c":62575.0,"v":446.0,"dr":0.0044,"sa":0.6637},{"date":"2026-03-31","o":66150.0,"h":67400.0,"l":65250.0,"c":66700.0,"v":1061.0,"dr":0.0659,"sa":0.6635},{"date":"2026-04-01","o":70000.0,"h":73000.0,"l":69450.0,"c":71775.0,"v":1112.0,"dr":0.0761,"sa":0.667},{"date":"2026-04-06","o":71150.0,"h":71150.0,"l":69075.0,"c":69075.0,"v":310.0,"dr":-0.0376,"sa":0.6682},{"date":"2026-04-07","o":69075.0,"h":69075.0,"l":66900.0,"c":68450.0,"v":2832.0,"dr":-0.009,"sa":0.668},{"date":"2026-04-08","o":74050.0,"h":74250.0,"l":71450.0,"c":72050.0,"v":499.0,"dr":0.0526,"sa":0.6685},{"date":"2026-04-09","o":72225.0,"h":72750.0,"l":71250.0,"c":72225.0,"v":1078.0,"dr":0.0024,"sa":0.6685},{"date":"2026-04-10","o":72025.0,"h":73500.0,"l":72025.0,"c":72400.0,"v":403.0,"dr":0.0024,"sa":0.6683},{"date":"2026-04-13","o":72400.0,"h":72400.0,"l":70900.0,"c":71925.0,"v":538.0,"dr":-0.0066,"sa":0.6665},{"date":"2026-04-14","o":72400.0,"h":73725.0,"l":72400.0,"c":73500.0,"v":2043.0,"dr":0.0219,"sa":0.6666},{"date":"2026-04-15","o":71675.0,"h":72200.0,"l":69050.0,"c":69000.0,"v":918.0,"dr":-0.0612,"sa":0.6696},{"date":"2026-04-16","o":69750.0,"h":70100.0,"l":68375.0,"c":68375.0,"v":349.0,"dr":-0.0091,"sa":0.6697},{"date":"2026-04-17","o":71725.0,"h":74300.0,"l":71350.0,"c":73075.0,"v":3883.0,"dr":0.0687,"sa":0.6626},{"date":"2026-04-20","o":71125.0,"h":72325.0,"l":71125.0,"c":71600.0,"v":282.0,"dr":-0.0202,"sa":0.6617},{"date":"2026-04-21","o":69475.0,"h":69900.0,"l":67000.0,"c":67000.0,"v":1416.0,"dr":-0.0642,"sa":0.6653},{"date":"2026-04-22","o":66800.0,"h":68000.0,"l":66775.0,"c":66900.0,"v":545.0,"dr":-0.0015,"sa":0.6646},{"date":"2026-04-23","o":65425.0,"h":66100.0,"l":64600.0,"c":65025.0,"v":417.0,"dr":-0.028,"sa":0.6587},{"date":"2026-04-24","o":67600.0,"h":68650.0,"l":67600.0,"c":68075.0,"v":600.0,"dr":0.0469,"sa":0.6596},{"date":"2026-04-27","o":66975.0,"h":68275.0,"l":66950.0,"c":68375.0,"v":8078.0,"dr":0.0044,"sa":0.6501},{"date":"2026-04-28","o":65825.0,"h":66000.0,"l":64425.0,"c":64825.0,"v":186.0,"dr":-0.0519,"sa":0.6524},{"date":"2026-04-29","o":62725.0,"h":63375.0,"l":61600.0,"c":61875.0,"v":462.0,"dr":-0.0455,"sa":0.6533},{"date":"2026-04-30","o":63500.0,"h":63825.0,"l":62875.0,"c":63150.0,"v":336.0,"dr":0.0206,"sa":0.651},{"date":"2026-05-04","o":63100.0,"h":63125.0,"l":62200.0,"c":62325.0,"v":67.0,"dr":-0.0131,"sa":0.6511},{"date":"2026-05-05","o":63900.0,"h":64100.0,"l":62075.0,"c":62025.0,"v":3328.0,"dr":-0.0048,"sa":0.65},{"date":"2026-05-06","o":66825.0,"h":69325.0,"l":64000.0,"c":68125.0,"v":822.0,"dr":0.0983,"sa":0.6564},{"date":"2026-05-07","o":69850.0,"h":69850.0,"l":66700.0,"c":66700.0,"v":309.0,"dr":-0.0209,"sa":0.6564},{"date":"2026-05-08","o":66250.0,"h":67225.0,"l":66250.0,"c":66700.0,"v":113.0,"dr":0.0,"sa":0.6564},{"date":"2026-05-11","o":67925.0,"h":69025.0,"l":67375.0,"c":68150.0,"v":352.0,"dr":0.0217,"sa":0.6566},{"date":"2026-05-12","o":66200.0,"h":67050.0,"l":64425.0,"c":67025.0,"v":107.0,"dr":-0.0165,"sa":0.6569},{"date":"2026-05-13","o":64850.0,"h":66225.0,"l":64650.0,"c":66200.0,"v":179.0,"dr":-0.0123,"sa":0.6563},{"date":"2026-05-14","o":65950.0,"h":66125.0,"l":65275.0,"c":65300.0,"v":89.0,"dr":-0.0136,"sa":0.656},{"date":"2026-05-15","o":61000.0,"h":61100.0,"l":59800.0,"c":59925.0,"v":358.0,"dr":-0.0823,"sa":0.659},{"date":"2026-05-18","o":60975.0,"h":61350.0,"l":59850.0,"c":60100.0,"v":257.0,"dr":0.0029,"sa":0.6567},{"date":"2026-05-19","o":58425.0,"h":58825.0,"l":57300.0,"c":58175.0,"v":682.0,"dr":-0.032,"sa":0.6575},{"date":"2026-05-20","o":59300.0,"h":60600.0,"l":59300.0,"c":60475.0,"v":1312.0,"dr":0.0395,"sa":0.65},{"date":"2026-05-21","o":59000.0,"h":60550.0,"l":58800.0,"c":59300.0,"v":439.0,"dr":-0.0194,"sa":0.6504},{"date":"2026-05-22","o":58450.0,"h":59350.0,"l":57000.0,"c":58750.0,"v":344.0,"dr":-0.0093,"sa":0.6504},{"date":"2026-05-26","o":60350.0,"h":61225.0,"l":60100.0,"c":61275.0,"v":356.0,"dr":0.043,"sa":0.6502},{"date":"2026-05-27","o":59700.0,"h":59700.0,"l":58650.0,"c":58550.0,"v":304.0,"dr":-0.0445,"sa":0.652},{"date":"2026-05-28","o":58000.0,"h":60250.0,"l":56900.0,"c":59700.0,"v":222.0,"dr":0.0196,"sa":0.6516},{"date":"2026-05-29","o":58900.0,"h":60125.0,"l":58375.0,"c":59150.0,"v":372.0,"dr":-0.0092,"sa":0.6511},{"date":"2026-06-01","o":56800.0,"h":56925.0,"l":54950.0,"c":56825.0,"v":752.0,"dr":-0.0393,"sa":0.6525},{"date":"2026-06-02","o":57850.0,"h":57900.0,"l":56875.0,"c":57800.0,"v":486.0,"dr":0.0172,"sa":0.6526},{"date":"2026-06-03","o":57725.0,"h":58075.0,"l":57200.0,"c":57675.0,"v":219.0,"dr":-0.0022,"sa":0.6508},{"date":"2026-06-04","o":59225.0,"h":59500.0,"l":58150.0,"c":59100.0,"v":229.0,"dr":0.0247,"sa":0.6511},{"date":"2026-06-05","o":57000.0,"h":57200.0,"l":55200.0,"c":55275.0,"v":301.0,"dr":-0.0647,"sa":0.6531},{"date":"2026-06-08","o":55275.0,"h":55275.0,"l":54425.0,"c":54750.0,"v":234.0,"dr":-0.0095,"sa":0.6528},{"date":"2026-06-09","o":54700.0,"h":55100.0,"l":52625.0,"c":53800.0,"v":704.0,"dr":-0.0174,"sa":0.6527},{"date":"2026-06-10","o":51650.0,"h":52300.0,"l":50400.0,"c":50625.0,"v":2193.0,"dr":-0.059,"sa":0.6557},{"date":"2026-06-11","o":50650.0,"h":53700.0,"l":50400.0,"c":53475.0,"v":734.0,"dr":0.0563,"sa":0.6517},{"date":"2026-06-12","o":54025.0,"h":54750.0,"l":53975.0,"c":54375.0,"v":413.0,"dr":0.0168,"sa":0.6516},{"date":"2026-06-16","o":57075.0,"h":60200.0,"l":57075.0,"c":59475.0,"v":1347.0,"dr":0.0938,"sa":0.6578},{"date":"2026-06-17","o":60325.0,"h":61750.0,"l":58500.0,"c":58550.0,"v":2815.0,"dr":-0.0156,"sa":0.6581},{"date":"2026-06-18","o":59900.0,"h":60100.0,"l":57700.0,"c":58000.0,"v":176.0,"dr":-0.0094,"sa":0.6573},{"date":"2026-06-19","o":54100.0,"h":58400.0,"l":54100.0,"c":55900.0,"v":27.0,"dr":-0.0362,"sa":0.6585},{"date":"2026-06-22","o":55000.0,"h":55000.0,"l":52475.0,"c":52850.0,"v":624.0,"dr":-0.0546,"sa":0.6605},{"date":"2026-06-23","o":51300.0,"h":52625.0,"l":50850.0,"c":52225.0,"v":247.0,"dr":-0.0118,"sa":0.6607},{"date":"2026-06-24","o":52225.0,"h":52225.0,"l":48700.0,"c":49340.0,"v":1543.0,"dr":-0.0552,"sa":0.662},{"date":"2026-06-25","o":51075.0,"h":52000.0,"l":50175.0,"c":50625.0,"v":240.0,"dr":0.026,"sa":0.6622},{"date":"2026-06-26","o":51800.0,"h":52475.0,"l":51800.0,"c":51825.0,"v":634.0,"dr":0.0237,"sa":0.6589},{"date":"2026-06-29","o":51450.0,"h":52000.0,"l":51275.0,"c":51550.0,"v":2126.0,"dr":-0.0053,"sa":0.6589},{"date":"2026-06-30","o":52000.0,"h":52800.0,"l":52000.0,"c":52300.0,"v":182.0,"dr":0.0145,"sa":0.6588},{"date":"2026-07-01","o":53175.0,"h":55250.0,"l":52950.0,"c":52850.0,"v":196.0,"dr":0.0105,"sa":0.6571},{"date":"2026-07-02","o":55500.0,"h":55800.0,"l":54675.0,"c":55775.0,"v":133.0,"dr":0.0553,"sa":0.6578},{"date":"2026-07-03","o":58075.0,"h":58075.0,"l":54000.0,"c":57000.0,"v":12.0,"dr":0.022,"sa":0.6579},{"date":"2026-07-06","o":55100.0,"h":55100.0,"l":53825.0,"c":54375.0,"v":212.0,"dr":-0.0461,"sa":0.6597},{"date":"2026-07-07","o":54750.0,"h":54750.0,"l":52425.0,"c":52650.0,"v":80.0,"dr":-0.0317,"sa":0.659},{"date":"2026-07-08","o":52100.0,"h":52150.0,"l":50550.0,"c":51750.0,"v":438.0,"dr":-0.0171,"sa":0.658},{"date":"2026-07-10","o":53425.0,"h":53850.0,"l":53275.0,"c":53500.0,"v":256.0,"dr":0.0338,"sa":0.6585},{"date":"2026-07-13","o":53350.0,"h":53600.0,"l":52075.0,"c":52575.0,"v":106.0,"dr":-0.0173,"sa":0.6585},{"date":"2026-07-14","o":52550.0,"h":52850.0,"l":51650.0,"c":51750.0,"v":497.0,"dr":-0.0157,"sa":0.6587},{"date":"2026-07-15","o":51100.0,"h":52150.0,"l":50400.0,"c":51675.0,"v":2263.0,"dr":-0.0014,"sa":0.6587},{"date":"2026-07-16","o":50200.0,"h":50700.0,"l":50200.0,"c":50300.0,"v":62.0,"dr":-0.0266,"sa":0.6572},{"date":"2026-07-17","o":49740.0,"h":50875.0,"l":49300.0,"c":50225.0,"v":100.0,"dr":-0.0015,"sa":0.6531},{"date":"2026-07-20","o":49240.0,"h":49760.0,"l":49240.0,"c":49200.0,"v":644.0,"dr":-0.0204,"sa":0.6528},{"date":"2026-07-21","o":50175.0,"h":50700.0,"l":49940.0,"c":50775.0,"v":187.0,"dr":0.032,"sa":0.6535},{"date":"2026-07-22","o":52225.0,"h":53300.0,"l":52225.0,"c":52625.0,"v":308.0,"dr":0.0364,"sa":0.654},{"date":"2026-07-23","o":51025.0,"h":51150.0,"l":50875.0,"c":51000.0,"v":2051.0,"dr":-0.0309,"sa":0.6546},{"date":"2026-07-24","o":52750.0,"h":53025.0,"l":52375.0,"c":52300.0,"v":1416.0,"dr":0.0255,"sa":0.6547},{"date":"2026-07-27","o":52625.0,"h":52825.0,"l":52050.0,"c":52700.0,"v":109.0,"dr":0.0076,"sa":0.6546},{"date":"2026-07-28","o":51625.0,"h":52775.0,"l":51575.0,"c":52025.0,"v":68.0,"dr":-0.0128,"sa":0.6546}]